NASDAQ:HWC | Historical Stock Price | HANCOCK WHITNEY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-06-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.92$8.61$18.90$41.47$91.00$199.691991-06-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$33.46$45.8619,100——
2004-12-30$33.80$46.3334,300——
2004-12-29$34.00$46.6018,100——
2004-12-28$34.49$47.2729,900——
2004-12-27$34.30$47.0116,000——
2004-12-23$34.30$47.019,000——
2004-12-22$34.01$46.6237,000——
2004-12-21$34.00$46.6037,600——
2004-12-20$33.68$46.1660,700——
2004-12-17$33.60$46.0564,100——
2004-12-16$34.04$46.6644,100——
2004-12-15$34.78$47.6734,100——
2004-12-14$34.35$47.0827,600——
2004-12-13$34.18$46.8541,500——
2004-12-10$34.00$46.6072,500——
2004-12-09$33.68$46.1647,300——
2004-12-08$33.72$46.2294,200——
2004-12-07$33.50$45.9287,200——
2004-12-06$33.60$46.05107,800——
2004-12-03$34.05$46.6739,600——
2004-12-02$34.68$47.5358,700——
2004-12-01$34.22$46.9054,000——
2004-11-30$34.00$46.38100,900——
2004-11-29$32.88$44.8556,300——
2004-11-26$32.48$44.3010,200——
2004-11-24$32.86$44.8226,600——
2004-11-23$32.50$44.3340,000——
2004-11-22$32.08$43.7650,600——
2004-11-19$31.59$43.0929,800——
2004-11-18$32.27$44.0222,600——
2004-11-17$32.61$44.4841,300——
2004-11-16$32.01$43.6624,300——
2004-11-15$32.76$44.6917,100——
2004-11-12$33.07$45.1189,800——
2004-11-11$33.09$45.1437,400——
2004-11-10$32.63$44.5127,700——
2004-11-09$32.40$44.1921,500——
2004-11-08$32.15$43.859,900——
2004-11-05$32.50$44.3316,600——
2004-11-04$32.50$44.3326,700——
2004-11-03$32.15$43.8533,800——
2004-11-02$31.75$43.3135,000——
2004-11-01$31.95$43.5819,400——
2004-10-29$31.65$43.1723,500——
2004-10-28$32.00$43.6515,600——
2004-10-27$31.70$43.2447,300——
2004-10-26$31.00$42.2826,200——
2004-10-25$31.00$42.2851,900——
2004-10-22$30.58$41.7137,100——
2004-10-21$31.01$42.3055,500——
2004-10-20$30.94$42.2027,000——
2004-10-19$31.00$42.2832,300——
2004-10-18$31.53$43.0164,300——
2004-10-15$31.52$42.9987,200——
2004-10-14$31.00$42.2824,300——
2004-10-13$31.30$42.6930,300——
2004-10-12$31.97$43.6120,600——
2004-10-11$32.00$43.6528,200——
2004-10-08$31.82$43.4051,500——
2004-10-07$31.94$43.5725,900——
2004-10-06$32.50$44.3330,400——
2004-10-05$32.11$43.8027,000——
2004-10-04$32.44$44.2535,900——
2004-10-01$32.52$44.3658,400——
2004-09-30$31.79$43.3634,200——
2004-09-29$32.13$43.8330,900——
2004-09-28$32.01$43.6634,900——
2004-09-27$31.79$43.3624,300——
2004-09-24$32.45$44.2631,100——
2004-09-23$32.28$44.0324,700——
2004-09-22$32.17$43.8837,000——
2004-09-21$33.04$45.0742,100——
2004-09-20$32.62$44.4931,800——
2004-09-17$32.52$44.3689,100——
2004-09-16$33.27$45.3816,100——
2004-09-15$32.58$44.4448,100——
2004-09-14$33.00$45.0118,300——
2004-09-13$33.20$45.2950,600——
2004-09-10$33.24$45.3458,000——
2004-09-09$33.01$45.0344,000——
2004-09-08$32.24$43.9862,500——
2004-09-07$32.84$44.7950,500——
2004-09-03$31.95$43.5851,700——
2004-09-02$31.81$43.3946,100——
2004-09-01$30.80$42.0149,700——
2004-08-31$31.06$42.1437,800——
2004-08-30$30.62$41.5425,500——
2004-08-27$30.54$41.4423,700——
2004-08-26$30.47$41.3431,500——
2004-08-25$30.99$42.0546,800——
2004-08-24$30.42$41.2721,200——
2004-08-23$29.93$40.6118,200——
2004-08-20$30.28$41.0848,000——
2004-08-19$29.47$39.9815,200——
2004-08-18$30.29$41.1024,700——
2004-08-17$29.89$40.5523,900——
2004-08-16$30.36$41.1918,700——
2004-08-13$29.60$40.1612,900——
2004-08-12$29.03$39.3924,200——
2004-08-11$29.95$40.6439,000——
2004-08-10$30.09$40.8332,000——
2004-08-09$28.79$39.0620,200——
2004-08-06$28.97$39.3146,100——
2004-08-05$29.46$39.9744,000——
2004-08-04$30.49$41.3739,100——
2004-08-03$29.89$40.5546,600——
2004-08-02$30.53$41.4223,700——
2004-07-30$30.03$40.7431,200——
2004-07-29$30.44$41.3037,100——
2004-07-28$29.95$40.6461,700——
2004-07-27$30.28$41.0828,000——
2004-07-26$29.31$39.7738,400——
2004-07-23$29.54$40.0846,300——
2004-07-22$29.92$40.5960,800——
2004-07-21$29.47$39.9866,900——
2004-07-20$30.46$41.3367,000——
2004-07-19$29.47$39.9894,900——
2004-07-16$28.88$39.1839,800——
2004-07-15$29.31$39.7747,100——
2004-07-14$29.26$39.7053,400——
2004-07-13$29.54$40.0874,200——
2004-07-12$28.77$39.0379,800——
2004-07-09$28.00$37.9945,700——
2004-07-08$27.40$37.1867,000——
2004-07-07$28.64$38.8627,100——
2004-07-06$28.24$38.3234,100——
2004-07-02$28.67$38.9032,500——
2004-07-01$27.97$37.9558,800——
2004-06-30$29.06$39.4362,600——
2004-06-29$29.40$39.8954,800——
2004-06-28$28.95$39.2868,200——
2004-06-25$29.24$39.67189,200——
2004-06-24$27.66$37.5367,300——
2004-06-23$28.04$38.0434,200——
2004-06-22$27.57$37.4146,600——
2004-06-21$27.45$37.2433,300——
2004-06-18$27.41$37.1998,100——
2004-06-17$27.47$37.2739,600——
2004-06-16$27.80$37.7261,000——
2004-06-15$27.33$37.0843,300——
2004-06-14$26.55$36.0256,900——
2004-06-10$27.44$37.2361,500——
2004-06-09$27.44$37.2337,700——
2004-06-08$28.01$38.0026,200——
2004-06-07$28.08$38.1053,200——
2004-06-04$27.22$36.9324,900——
2004-06-03$26.80$36.3619,300——
2004-06-02$27.48$37.2830,200——
2004-06-01$27.40$37.0144,800——
2004-05-28$27.48$37.1139,500——
2004-05-27$27.59$37.2629,700——
2004-05-26$27.85$37.6121,900——
2004-05-25$27.66$37.3654,400——
2004-05-24$26.75$36.1344,900——
2004-05-21$26.27$35.48182,600——
2004-05-20$26.12$35.2844,000——
2004-05-19$25.83$34.8948,400——
2004-05-18$26.28$35.4927,100——
2004-05-17$25.44$34.3663,600——
2004-05-14$26.09$35.2434,800——
2004-05-13$26.63$35.9727,600——
2004-05-12$27.25$36.8044,200——
2004-05-11$26.69$36.0580,200——
2004-05-10$26.17$35.3452,300——
2004-05-07$26.00$35.1264,000——
2004-05-06$26.92$36.36115,100——
2004-05-05$27.76$37.4919,800——
2004-05-04$27.70$37.4160,200——
2004-05-03$27.66$37.36130,500——
2004-04-30$27.99$37.8075,900——
2004-04-29$28.63$38.6774,900——
2004-04-28$28.99$39.1549,300——
2004-04-27$29.55$39.9163,500——
2004-04-26$29.64$40.0320,600——
2004-04-23$29.67$40.0728,500——
2004-04-22$30.30$40.9228,700——
2004-04-21$29.37$39.6722,200——
2004-04-20$28.55$38.5624,000——
2004-04-19$29.63$40.0240,200——
2004-04-16$30.14$40.7137,000——
2004-04-15$29.83$40.2930,800——
2004-04-14$29.57$39.9438,100——
2004-04-13$30.25$40.8543,500——
2004-04-12$31.58$42.6525,900——
2004-04-08$31.14$42.0628,300——
2004-04-07$31.57$42.6423,700——
2004-04-06$31.35$42.3424,000——
2004-04-05$31.80$42.9539,000——
2004-04-02$31.78$42.9230,900——
2004-04-01$31.25$42.2119,200——
2004-03-31$30.96$41.8162,400——
2004-03-30$31.18$42.1147,500——
2004-03-29$30.63$41.3745,500——
2004-03-26$30.03$40.5634,600——
2004-03-25$30.19$40.7744,100——
2004-03-24$28.76$38.8438,500——
2004-03-23$29.68$40.0926,200——
2004-03-22$29.06$39.2551,400——
2004-03-19$29.95$40.4551,600——
2004-03-18$29.99$40.5048,200——
2004-03-17$29.78$40.2126,600——
2004-03-16$29.17$39.4034,600——
2004-03-15$28.46$38.4327,400——
2004-03-12$30.08$40.6338,000——
2004-03-11$28.73$38.8048,200——
2004-03-10$28.83$38.9479,600——
2004-03-09$29.62$40.0020,200——
2004-03-08$29.70$40.1188,400——
2004-03-05$29.50$39.8470,800——
2004-03-04$28.79$38.8819,000——
2004-03-03$28.64$38.6745,600——
2004-03-02$29.30$39.4039,400——
2004-03-01$29.50$39.6852,800——
2004-02-27$29.05$39.0699,400——
2004-02-26$29.23$39.3034,400——
2004-02-25$29.60$39.8129,200——
2004-02-24$29.56$39.7525,800——
2004-02-23$29.50$39.6720,200——
2004-02-20$29.67$39.917,600——
2004-02-19$30.06$40.4359,000——
2004-02-18$30.41$40.8969,400——
2004-02-17$30.15$40.5424,200——
2004-02-13$29.70$39.9328,400——
2004-02-12$29.56$39.7535,400——
2004-02-11$29.15$39.1912,600——
2004-02-10$29.23$39.3011,000——
2004-02-09$28.87$38.8210,400——
2004-02-06$28.95$38.9355,600——
2004-02-05$28.56$38.4125,800——
2004-02-04$28.41$38.2156,200——
2004-02-03$28.63$38.5032,200——
2004-02-02$28.70$38.5958,600——
2004-01-30$28.78$38.7040,400——
2004-01-29$28.51$38.3461,000——
2004-01-28$28.33$38.0938,800——
2004-01-27$28.78$38.7098,400——
2004-01-26$28.40$38.1949,000——
2004-01-23$28.34$38.1136,400——
2004-01-22$27.50$36.9832,000——
2004-01-21$28.17$37.8933,200——
2004-01-20$28.48$38.2946,600——
2004-01-16$27.92$37.5567,000——
2004-01-15$27.75$37.3329,200——
2004-01-14$27.60$37.1223,800——
2004-01-13$27.50$36.9833,600——
2004-01-12$27.50$36.9857,000——
2004-01-09$27.30$36.7135,600——
2004-01-08$27.82$37.4131,600——
2004-01-07$27.97$37.6162,200——
2004-01-06$27.50$36.9821,000——
2004-01-05$27.56$37.0646,200——
2004-01-02$27.93$37.5710,200——